13,850€
-1,49%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 14,29 | 14,37 | 13,59 | 13,82 | -1,71% | - |
| 21.08.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -2,09% | - |
| 20.08.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 5,28% | - |
| 19.08.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,73% | - |
| 18.08.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 6,18% | - |
| 17.08.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -2,85% | - |
| 14.08.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 2,46% | - |
| 13.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,20% | - |
| 12.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -2,60% | - |
| 11.08.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -7,77% | - |
| 10.08.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 3,96% | 658,00 |
| 07.08.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -2,58% | - |
| 06.08.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -3,72% | - |
| 05.08.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 4,31% | - |
| 04.08.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -6,33% | - |
| 03.08.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 5,99% | 10,00 |
| 31.07.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 4,32% | - |
| 30.07.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 3,07% | - |
| 29.07.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -3,26% | - |
| 28.07.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,45% | - |
| 27.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 2,44% | - |
| 24.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -6,56% | - |
| 22.07.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 3,70% | - |
| 21.07.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 6,12% | - |
| 20.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,62% | - |
| 17.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -5,04% | - |
| 16.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,69% | - |
| 15.07.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -2,84% | - |
| 14.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,33% | - |
| 13.07.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -1,02% | - |
| 10.07.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,58% | - |
| 09.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,29% | - |
| 08.07.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,00% | - |
| 07.07.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 3,89% | - |
| 06.07.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 22,48% | - |
| 03.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -6,91% | - |
| 02.07.2026 | 10,18 | 11,28 | 10,18 | 11,28 | 6,62% | 750,00 |
| 01.07.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 0,76% | - |
| 30.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 4,37% | - |
| 29.06.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 6,91% | - |
| 26.06.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -9,87% | - |
| 25.06.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -6,12% | - |
| 24.06.2026 | 11,26 | 11,26 | 11,12 | 11,12 | 4,51% | 10,00 |
| 23.06.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -2,39% | - |
| 22.06.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 5,21% | 630,00 |
| 19.06.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 4,65% | - |
| 18.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 4,98% | - |
| 17.06.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -1,98% | - |
| 16.06.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 3,89% | - |
| 15.06.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 4,75% | - |
| 12.06.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 5,11% | - |
| 11.06.2026 | 8,41 | 8,41 | 8,41 | 8,41 | -0,59% | - |
| 10.06.2026 | 8,46 | 8,46 | 8,46 | 8,46 | -2,65% | - |
| 09.06.2026 | 8,69 | 8,69 | 8,69 | 8,69 | 0,70% | - |
| 08.06.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -4,96% | - |
| 05.06.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 7,33% | - |
| 04.06.2026 | 8,46 | 8,46 | 8,46 | 8,46 | 0,00% | - |
| 03.06.2026 | 8,46 | 8,46 | 8,46 | 8,46 | -0,35% | - |
| 02.06.2026 | 8,49 | 8,49 | 8,49 | 8,49 | -2,08% | - |
| 01.06.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 0,12% | - |
| 29.05.2026 | 8,66 | 8,66 | 8,66 | 8,66 | 1,88% | - |
| 28.05.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 0,59% | - |
| 27.05.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -1,29% | - |
| 26.05.2026 | 8,56 | 8,56 | 8,56 | 8,56 | 0,94% | - |
| 25.05.2026 | 8,48 | 8,48 | 8,48 | 8,48 | -0,82% | - |
| 22.05.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 0,71% | - |
| 21.05.2026 | 8,49 | 8,49 | 8,49 | 8,49 | 1,43% | - |
| 20.05.2026 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | - |
| 19.05.2026 | 8,37 | 8,37 | 8,37 | 8,37 | -1,06% | - |
| 18.05.2026 | 8,46 | 8,46 | 8,46 | 8,46 | -3,20% | - |
| 15.05.2026 | 8,74 | 8,74 | 8,74 | 8,74 | -1,13% | - |
| 14.05.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 1,49% | - |
| 13.05.2026 | 8,71 | 8,71 | 8,71 | 8,71 | -0,91% | - |
| 12.05.2026 | 8,79 | 8,79 | 8,79 | 8,79 | 4,39% | - |
| 11.05.2026 | 8,42 | 8,42 | 8,42 | 8,42 | 1,20% | - |
| 08.05.2026 | 8,32 | 8,32 | 8,32 | 8,32 | -3,82% | - |
| 07.05.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 6,27% | - |
| 06.05.2026 | 8,14 | 8,14 | 8,14 | 8,14 | 0,87% | - |
| 05.05.2026 | 8,07 | 8,07 | 8,07 | 8,07 | 0,88% | - |
| 04.05.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 3,23% | - |
| 30.04.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -3,25% | - |
| 29.04.2026 | 8,01 | 8,01 | 8,01 | 8,01 | -0,50% | - |
| 28.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -2,66% | - |
| 27.04.2026 | 8,12 | 8,27 | 8,12 | 8,27 | 2,35% | 410,00 |
| 24.04.2026 | 8,08 | 8,08 | 8,08 | 8,08 | -7,23% | - |
| 23.04.2026 | 8,71 | 8,71 | 8,71 | 8,71 | -1,58% | - |
| 22.04.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -2,32% | - |
| 21.04.2026 | 9,06 | 9,06 | 9,06 | 9,06 | 2,84% | - |
| 20.04.2026 | 8,81 | 8,81 | 8,81 | 8,81 | -2,33% | - |
| 17.04.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -3,43% | - |
| 16.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 0,97% | - |
| 15.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 5,11% | - |
| 14.04.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 2,92% | - |
| 13.04.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 8,09% | - |
| 10.04.2026 | 7,91 | 7,91 | 7,91 | 7,91 | -0,63% | - |
| 09.04.2026 | 7,96 | 7,96 | 7,96 | 7,96 | 6,85% | - |
| 08.04.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -0,40% | - |
| 07.04.2026 | 8,49 | 8,49 | 7,48 | 7,48 | -11,32% | 200,00 |
| 02.04.2026 | 8,44 | 8,44 | 8,44 | 8,44 | -0,82% | - |